Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.81 | 53.00 | 52.75 | 52.96 | 33,809 | +0.45(+0.86%) |
Jan 30, 2019 | 52.16 | 52.53 | 52.12 | 52.51 | 15,437 | +0.23(+0.45%) |
Jan 29, 2019 | 52.08 | 52.28 | 52.08 | 52.28 | 3,122 | +0.28(+0.54%) |
Jan 28, 2019 | 51.94 | 52.12 | 51.94 | 51.99 | 2,321 | +0.04(+0.07%) |
Jan 25, 2019 | 52.04 | 52.04 | 51.91 | 51.96 | 4,787 | -0.24(-0.47%) |
Jan 24, 2019 | 52.21 | 52.28 | 52.14 | 52.20 | 46,838 | +0.25(+0.49%) |
Jan 23, 2019 | 51.79 | 52.03 | 51.79 | 51.95 | 38,846 | -0.01(-0.02%) |
Jan 22, 2019 | 51.80 | 52.05 | 51.80 | 51.96 | 19,751 | +0.32(+0.63%) |
Jan 18, 2019 | 51.80 | 51.90 | 51.60 | 51.63 | 11,914 | -0.32(-0.62%) |
Jan 17, 2019 | 52.03 | 52.06 | 51.84 | 51.96 | 10,652 | -0.15(-0.29%) |
Jan 16, 2019 | 52.12 | 52.19 | 52.05 | 52.11 | 269,231 | -0.11(-0.22%) |
Jan 15, 2019 | 52.40 | 52.41 | 52.22 | 52.22 | 3,044 | -0.09(-0.17%) |
Jan 14, 2019 | 52.46 | 52.49 | 52.28 | 52.31 | 27,834 | -0.04(-0.07%) |
Jan 11, 2019 | 52.35 | 52.43 | 52.30 | 52.34 | 24,999 | +0.25(+0.49%) |
Jan 10, 2019 | 52.25 | 52.25 | 52.03 | 52.09 | 50,584 | -0.04(-0.08%) |
Jan 09, 2019 | 52.00 | 52.19 | 52.00 | 52.13 | 33,777 | +0.03(+0.05%) |
Jan 08, 2019 | 52.24 | 52.33 | 52.10 | 52.10 | 10,494 | -0.26(-0.49%) |
Jan 07, 2019 | 52.74 | 52.80 | 52.34 | 52.36 | 17,578 | -0.28(-0.54%) |
Jan 04, 2019 | 52.79 | 52.86 | 52.58 | 52.64 | 28,403 | -0.86(-1.62%) |
Jan 03, 2019 | 52.84 | 53.56 | 52.84 | 53.51 | 26,941 | +0.79(+1.50%) |
Jan 02, 2019 | 52.70 | 53.68 | 52.49 | 52.72 | 445,265 | +0.27(+0.52%) |
Dec 31, 2018 | 51.97 | 53.77 | 51.93 | 52.44 | 51,806 | +0.34(+0.66%) |
Dec 28, 2018 | 51.71 | 52.10 | 51.71 | 52.10 | 16,063 | +0.51(+0.99%) |
Dec 27, 2018 | 51.73 | 51.92 | 51.59 | 51.59 | 16,215 | +0.28(+0.54%) |
Dec 26, 2018 | 51.81 | 51.86 | 51.32 | 51.32 | 7,517 | -0.47(-0.91%) |
Dec 24, 2018 | 51.69 | 51.79 | 51.62 | 51.79 | 16,272 | +0.29(+0.56%) |
Dec 21, 2018 | 51.50 | 51.52 | 51.38 | 51.50 | 30,939 | +0.04(+0.07%) |
Dec 20, 2018 | 51.69 | 51.70 | 51.41 | 51.46 | 14,721 | -0.15(-0.29%) |
Dec 19, 2018 | 51.38 | 51.71 | 51.21 | 51.61 | 6,422 | +0.37(+0.73%) |
Dec 18, 2018 | 51.19 | 51.37 | 51.19 | 51.23 | 7,832 | +0.22(+0.44%) |
Dec 17, 2018 | 50.88 | 51.01 | 50.85 | 51.01 | 5,336 | +0.31(+0.61%) |
Dec 14, 2018 | 50.70 | 50.80 | 50.65 | 50.70 | 35,971 | +0.18(+0.35%) |
Dec 13, 2018 | 50.56 | 50.59 | 50.52 | 50.52 | 3,445 | +0.00(+0.00%) |
Dec 12, 2018 | 50.58 | 50.60 | 50.52 | 50.52 | 3,051 | -0.25(-0.49%) |
Dec 11, 2018 | 50.83 | 50.95 | 50.72 | 50.77 | 7,231 | -0.26(-0.50%) |
Dec 10, 2018 | 51.00 | 51.04 | 50.92 | 51.03 | 18,018 | +0.07(+0.14%) |
Dec 07, 2018 | 50.64 | 50.96 | 50.54 | 50.96 | 18,199 | +0.27(+0.53%) |
Dec 06, 2018 | 50.92 | 51.08 | 50.69 | 50.69 | 14,923 | +0.27(+0.54%) |
Dec 04, 2018 | 50.20 | 50.49 | 50.17 | 50.42 | 9,635 | +0.46(+0.92%) |
Dec 03, 2018 | 49.76 | 49.96 | 49.76 | 49.96 | 345,682 | +0.12(+0.24%) |
Nov 30, 2018 | 49.72 | 49.84 | 49.69 | 49.84 | 24,837 | +0.30(+0.60%) |
Nov 29, 2018 | 49.72 | 49.72 | 49.54 | 49.54 | 536 | +0.19(+0.38%) |
Nov 28, 2018 | 49.25 | 49.46 | 49.25 | 49.36 | 3,116 | -0.02(-0.04%) |
Nov 27, 2018 | 49.37 | 49.40 | 49.31 | 49.38 | 3,022 | +0.07(+0.13%) |
Nov 26, 2018 | 49.26 | 49.32 | 49.13 | 49.31 | 6,035 | -0.07(-0.13%) |
Nov 23, 2018 | 49.54 | 49.54 | 49.38 | 49.38 | 2,248 | +0.02(+0.04%) |
Nov 21, 2018 | 49.36 | 49.36 | 49.36 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 49.34 | 49.44 | 49.31 | 49.35 | 6,384 | -0.02(-0.05%) |
Nov 19, 2018 | 49.20 | 49.37 | 49.14 | 49.37 | 6,944 | +0.11(+0.22%) |
Nov 16, 2018 | 49.16 | 49.32 | 49.10 | 49.26 | 528,433 | +0.34(+0.71%) |
Nov 15, 2018 | 49.10 | 49.10 | 48.82 | 48.92 | 5,410 | +0.08(+0.15%) |
Nov 14, 2018 | 48.56 | 49.03 | 48.56 | 48.84 | 6,161 | +0.17(+0.35%) |
Nov 13, 2018 | 48.60 | 48.67 | 48.49 | 48.67 | 11,896 | +0.07(+0.15%) |
Nov 12, 2018 | 48.48 | 48.60 | 48.46 | 48.60 | 51,606 | +0.32(+0.66%) |
Nov 09, 2018 | 48.07 | 48.35 | 48.07 | 48.28 | 12,632 | +0.35(+0.72%) |
Nov 08, 2018 | 48.10 | 48.10 | 47.94 | 47.94 | 4,624 | -0.18(-0.37%) |
Nov 07, 2018 | 48.30 | 48.31 | 48.09 | 48.11 | 3,991 | -0.01(-0.02%) |
Nov 06, 2018 | 48.25 | 48.25 | 48.12 | 48.12 | 12,443 | -0.12(-0.24%) |
Nov 05, 2018 | 48.30 | 48.35 | 48.24 | 48.24 | 6,967 | +0.05(+0.10%) |
Nov 02, 2018 | 48.46 | 48.47 | 48.13 | 48.19 | 50,637 | -0.52(-1.07%) |